Allied Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.820	1.820	1.690	1.735	1.735	636,000
2026-10-21	1.780	1.800	1.780	1.800	1.800	30,000
2026-10-20	1.850	1.850	1.780	1.780	1.780	186,000
2026-10-16	1.850	1.850	1.800	1.835	1.835	110,000
2026-10-15	1.860	1.900	1.830	1.850	1.850	1,408,000
2026-10-14	1.905	1.905	1.890	1.890	1.890	48,000
2026-10-13	1.910	1.910	1.905	1.905	1.905	10,000
2026-10-12	1.970	1.975	1.940	1.940	1.940	74,000
2026-10-09	1.935	1.965	1.920	1.965	1.965	156,000
2026-10-08	1.980	1.980	1.980	1.980	1.980	20,000
2026-10-07	1.985	2.010	1.980	1.990	1.990	218,000
2026-10-06	1.975	1.975	1.950	1.950	1.950	124,000
2026-10-05	1.935	1.935	1.935	1.935	1.935	9,775
2026-10-02	1.975	1.975	1.965	1.975	1.975	44,000
2026-09-30	1.975	1.975	1.965	1.975	1.975	44,000
2026-09-29	1.980	1.980	1.940	1.950	1.950	236,000
2026-09-28	1.985	2.000	1.925	1.985	1.985	355,420
2026-09-25	1.960	1.985	1.920	1.985	1.985	192,000
2026-09-24	1.965	1.985	1.965	1.965	1.965	64,000
2026-09-23	1.960	1.960	1.960	1.960	1.960	16,000
2026-09-22	1.970	1.985	1.960	1.960	1.960	140,000
2026-09-21	1.990	1.990	1.980	1.980	1.980	66,000
2026-09-18	1.985	2.020	1.980	1.995	1.995	178,000
2026-09-17	1.955	1.985	1.955	1.985	1.985	16,000
2026-09-16	2.005	2.005	1.945	1.970	1.970	1,120,000
2026-09-15	2.070	2.140	2.005	2.010	2.010	284,000
2026-09-14	2.140	2.140	2.010	2.070	2.070	218,000
2026-09-11	2.130	2.160	2.100	2.115	2.115	44,000
2026-09-10	2.180	2.205	2.145	2.160	2.160	32,000
2026-09-09	2.225	2.225	2.170	2.180	2.180	48,000
2026-09-08	2.200	2.200	2.155	2.200	2.200	14,000
2026-09-07	2.205	2.205	2.160	2.160	2.160	122,000
2026-09-04	2.290	2.300	2.170	2.300	2.300	348,000
2026-09-03	2.260	2.280	2.185	2.250	2.250	130,000
2026-09-02	2.170	2.250	2.170	2.250	2.250	344,000
2026-09-01	2.200	2.255	2.120	2.170	2.170	128,000
2026-08-31	2.065	2.250	2.000	2.250	2.250	270,000
2026-08-28	2.110	2.110	2.050	2.090	2.090	58,000
2026-08-27	2.120	2.120	2.110	2.110	2.110	168,000
2026-08-26	2.125	2.135	2.125	2.135	2.135	2,000
2026-08-25	2.140	2.140	2.120	2.140	2.140	12,000
2026-08-24	2.170	2.200	2.135	2.135	2.135	362,000
2026-08-21	2.120	2.155	2.110	2.140	2.140	198,000
2026-08-20	2.180	2.180	2.120	2.160	2.160	400,000
2026-08-19	2.180	2.180	2.105	2.105	2.105	300,000
2026-08-18	2.220	2.220	2.195	2.205	2.205	98,000
2026-08-17	2.230	2.230	2.220	2.220	2.220	22,000
2026-08-14	2.235	2.235	2.220	2.225	2.225	37,040
2026-08-13	2.235	2.270	2.235	2.235	2.235	42,000
2026-08-12	2.245	2.245	2.235	2.235	2.235	12,000
2026-08-11	2.265	2.265	2.240	2.245	2.245	56,000
2026-08-10	2.270	2.300	2.245	2.295	2.295	474,000
2026-08-07	2.240	2.290	2.230	2.230	2.230	78,000
2026-08-06	2.340	2.360	2.240	2.240	2.240	328,000
2026-08-05	2.225	2.310	2.225	2.265	2.265	490,000
2026-08-04	2.210	2.225	2.200	2.200	2.200	38,000
2026-08-03	2.230	2.230	2.205	2.205	2.205	8,000
2026-07-31	2.220	2.230	2.180	2.230	2.230	42,000
2026-07-30	2.150	2.220	2.150	2.190	2.190	70,000
2026-07-29	2.170	2.170	2.150	2.150	2.150	14,000

Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.1000 HKD
2023-05-04	0.1175 HKD
2022-09-06	0.0075 HKD
2022-05-04	0.1250 HKD
2021-09-07	0.0075 HKD
2021-05-05	0.1175 HKD
2020-09-08	0.0075 HKD
2020-05-04	2.3500 HKD
2019-09-03	0.1500 HKD
2019-04-08	2.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.